ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054180/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,289,7,2,2.48,65416320,228251,118.14,283,290,282,366,198,282,286.58,0.05,0,22627,286,283,280,277,274,285,279,344,84,500,180,1,1,68878283,199,-0.37,0.24,12,0.33,-784.00,1191.00,925,20240307,-68.76,269,20241209,7.43,333,-13.21,20250107,275,5.09,20250214,925,-68.76,20240307,269,7.43,20241209,0.00,N,054180,500,344 억,,31911,N,N,0,N,00,N
20250219,150544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,290,8,2,2.84,63485645,221578,114.68,283,290,282,366,198,282,286.52,0.05,0,23368,286,283,280,277,274,285,279,344,84,500,180,1,1,68878283,200,-0.37,0.24,12,0.32,-784.00,1191.00,925,20240307,-68.65,269,20241209,7.81,333,-12.91,20250107,275,5.45,20250214,925,-68.65,20240307,269,7.81,20241209,0.00,N,054180,500,344 억,,31911,N,N,0,N,00,N
20250219,140541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,289,7,2,2.48,58974784,205959,106.60,283,290,282,366,198,282,286.34,0.05,0,19350,286,283,280,277,274,285,279,344,84,500,180,1,1,68878283,199,-0.37,0.24,12,0.30,-784.00,1191.00,925,20240307,-68.76,269,20241209,7.43,333,-13.21,20250107,275,5.09,20250214,925,-68.76,20240307,269,7.43,20241209,0.00,N,054180,500,344 억,,31911,N,N,0,N,00,N
20250219,130542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,289,7,2,2.48,57075148,199383,103.19,283,290,282,366,198,282,286.26,0.05,0,18536,286,283,280,277,274,285,279,344,84,500,180,1,1,68878283,199,-0.37,0.24,12,0.29,-784.00,1191.00,925,20240307,-68.76,269,20241209,7.43,333,-13.21,20250107,275,5.09,20250214,925,-68.76,20240307,269,7.43,20241209,0.00,N,054180,500,344 억,,31911,N,N,0,N,00,N
20250219,120542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,286,4,2,1.42,45857830,160527,83.08,283,289,282,366,198,282,285.67,0.05,0,18638,286,283,280,277,274,285,279,344,84,500,180,1,1,68878283,197,-0.36,0.24,12,0.23,-784.00,1191.00,925,20240307,-69.08,269,20241209,6.32,333,-14.11,20250107,275,4.00,20250214,925,-69.08,20240307,269,6.32,20241209,0.00,N,054180,500,344 억,,31911,N,N,0,N,00,N
20250219,110543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,286,4,2,1.42,31750202,111424,57.67,283,287,282,366,198,282,284.95,0.05,0,14828,286,283,280,277,274,285,279,344,84,500,180,1,1,68878283,197,-0.36,0.24,12,0.16,-784.00,1191.00,925,20240307,-69.08,269,20241209,6.32,333,-14.11,20250107,275,4.00,20250214,925,-69.08,20240307,269,6.32,20241209,0.00,N,054180,500,344 억,,31911,N,N,0,N,00,N
20250219,100542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,286,4,2,1.42,23052835,80950,41.90,283,287,282,366,198,282,284.78,0.05,0,8365,286,283,280,277,274,285,279,344,84,500,180,1,1,68878283,197,-0.36,0.24,12,0.12,-784.00,1191.00,925,20240307,-69.08,269,20241209,6.32,333,-14.11,20250107,275,4.00,20250214,925,-69.08,20240307,269,6.32,20241209,0.00,N,054180,500,344 억,,31911,N,N,0,N,00,N
20250219,090544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,287,5,2,1.77,7428800,26066,13.49,283,287,283,366,198,282,285.00,0.05,0,2526,286,283,280,277,274,285,279,344,84,500,180,1,1,68878283,198,-0.37,0.24,12,0.04,-784.00,1191.00,925,20240307,-68.97,269,20241209,6.69,333,-13.81,20250107,275,4.36,20250214,925,-68.97,20240307,269,6.69,20241209,0.00,N,054180,500,344 억,,31911,N,N,0,N,00,N
20250218,160541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,282,1,2,0.36,53928382,193085,140.34,277,283,277,365,197,281,279.30,0.04,0,3377,285,282,279,276,273,284,278,344,84,500,180,1,1,68878283,194,-0.36,0.24,12,0.28,-784.00,1191.00,925,20240307,-69.51,269,20241209,4.83,333,-15.32,20250107,275,2.55,20250214,925,-69.51,20240307,269,4.83,20241209,0.00,N,054180,500,344 억,,28578,N,N,0,N,00,N
20250218,150541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,281,0,3,0.00,45021636,161494,117.38,277,283,277,365,197,281,278.78,0.04,0,2395,285,282,279,276,273,284,278,344,84,500,180,1,1,68878283,194,-0.36,0.24,12,0.23,-784.00,1191.00,925,20240307,-69.62,269,20241209,4.46,333,-15.62,20250107,275,2.18,20250214,925,-69.62,20240307,269,4.46,20241209,0.00,N,054180,500,344 억,,28578,N,N,0,N,00,N
20250218,140542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,279,-2,5,-0.71,43664039,156657,113.87,277,283,277,365,197,281,278.72,0.04,0,2162,285,282,279,276,273,284,278,344,84,500,180,1,1,68878283,192,-0.36,0.23,12,0.23,-784.00,1191.00,925,20240307,-69.84,269,20241209,3.72,333,-16.22,20250107,275,1.45,20250214,925,-69.84,20240307,269,3.72,20241209,0.00,N,054180,500,344 억,,28578,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 289 7 2 2.48 65416320 228251 118.14 283 290 282 366 198 282 286.58 0.05 0 22627 286 283 280 277 274 285 279 344 84 500 180 1 1 68878283 199 -0.37 0.24 12 0.33 -784.00 1191.00 925 20240307 -68.76 269 20241209 7.43 333 -13.21 20250107 275 5.09 20250214 925 -68.76 20240307 269 7.43 20241209 0.00 N 054180 500 344 억 31911 N N 0 N 00 N
3 20250219 150544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 290 8 2 2.84 63485645 221578 114.68 283 290 282 366 198 282 286.52 0.05 0 23368 286 283 280 277 274 285 279 344 84 500 180 1 1 68878283 200 -0.37 0.24 12 0.32 -784.00 1191.00 925 20240307 -68.65 269 20241209 7.81 333 -12.91 20250107 275 5.45 20250214 925 -68.65 20240307 269 7.81 20241209 0.00 N 054180 500 344 억 31911 N N 0 N 00 N
4 20250219 140541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 289 7 2 2.48 58974784 205959 106.60 283 290 282 366 198 282 286.34 0.05 0 19350 286 283 280 277 274 285 279 344 84 500 180 1 1 68878283 199 -0.37 0.24 12 0.30 -784.00 1191.00 925 20240307 -68.76 269 20241209 7.43 333 -13.21 20250107 275 5.09 20250214 925 -68.76 20240307 269 7.43 20241209 0.00 N 054180 500 344 억 31911 N N 0 N 00 N
5 20250219 130542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 289 7 2 2.48 57075148 199383 103.19 283 290 282 366 198 282 286.26 0.05 0 18536 286 283 280 277 274 285 279 344 84 500 180 1 1 68878283 199 -0.37 0.24 12 0.29 -784.00 1191.00 925 20240307 -68.76 269 20241209 7.43 333 -13.21 20250107 275 5.09 20250214 925 -68.76 20240307 269 7.43 20241209 0.00 N 054180 500 344 억 31911 N N 0 N 00 N
6 20250219 120542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 286 4 2 1.42 45857830 160527 83.08 283 289 282 366 198 282 285.67 0.05 0 18638 286 283 280 277 274 285 279 344 84 500 180 1 1 68878283 197 -0.36 0.24 12 0.23 -784.00 1191.00 925 20240307 -69.08 269 20241209 6.32 333 -14.11 20250107 275 4.00 20250214 925 -69.08 20240307 269 6.32 20241209 0.00 N 054180 500 344 억 31911 N N 0 N 00 N
7 20250219 110543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 286 4 2 1.42 31750202 111424 57.67 283 287 282 366 198 282 284.95 0.05 0 14828 286 283 280 277 274 285 279 344 84 500 180 1 1 68878283 197 -0.36 0.24 12 0.16 -784.00 1191.00 925 20240307 -69.08 269 20241209 6.32 333 -14.11 20250107 275 4.00 20250214 925 -69.08 20240307 269 6.32 20241209 0.00 N 054180 500 344 억 31911 N N 0 N 00 N
8 20250219 100542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 286 4 2 1.42 23052835 80950 41.90 283 287 282 366 198 282 284.78 0.05 0 8365 286 283 280 277 274 285 279 344 84 500 180 1 1 68878283 197 -0.36 0.24 12 0.12 -784.00 1191.00 925 20240307 -69.08 269 20241209 6.32 333 -14.11 20250107 275 4.00 20250214 925 -69.08 20240307 269 6.32 20241209 0.00 N 054180 500 344 억 31911 N N 0 N 00 N
9 20250219 090544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 287 5 2 1.77 7428800 26066 13.49 283 287 283 366 198 282 285.00 0.05 0 2526 286 283 280 277 274 285 279 344 84 500 180 1 1 68878283 198 -0.37 0.24 12 0.04 -784.00 1191.00 925 20240307 -68.97 269 20241209 6.69 333 -13.81 20250107 275 4.36 20250214 925 -68.97 20240307 269 6.69 20241209 0.00 N 054180 500 344 억 31911 N N 0 N 00 N
10 20250218 160541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 282 1 2 0.36 53928382 193085 140.34 277 283 277 365 197 281 279.30 0.04 0 3377 285 282 279 276 273 284 278 344 84 500 180 1 1 68878283 194 -0.36 0.24 12 0.28 -784.00 1191.00 925 20240307 -69.51 269 20241209 4.83 333 -15.32 20250107 275 2.55 20250214 925 -69.51 20240307 269 4.83 20241209 0.00 N 054180 500 344 억 28578 N N 0 N 00 N
11 20250218 150541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 281 0 3 0.00 45021636 161494 117.38 277 283 277 365 197 281 278.78 0.04 0 2395 285 282 279 276 273 284 278 344 84 500 180 1 1 68878283 194 -0.36 0.24 12 0.23 -784.00 1191.00 925 20240307 -69.62 269 20241209 4.46 333 -15.62 20250107 275 2.18 20250214 925 -69.62 20240307 269 4.46 20241209 0.00 N 054180 500 344 억 28578 N N 0 N 00 N
12 20250218 140542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 279 -2 5 -0.71 43664039 156657 113.87 277 283 277 365 197 281 278.72 0.04 0 2162 285 282 279 276 273 284 278 344 84 500 180 1 1 68878283 192 -0.36 0.23 12 0.23 -784.00 1191.00 925 20240307 -69.84 269 20241209 3.72 333 -16.22 20250107 275 1.45 20250214 925 -69.84 20240307 269 3.72 20241209 0.00 N 054180 500 344 억 28578 N N 0 N 00 N